Tour v500
KLIC
KULICKE & SOFFA INDS
$86.50 -5.27%
$86.77 (+0.31%)🌙
as of 08/10 06:48 PM
(8/7 18:47) ◀
|
Monday, August 10, 2026 (6:48pm)
January 2026
|
▶ (8/11 18:50)
◀ 8/10 18:48 ▶

Option Volume

Detail
ℹ
Current (08/10) 164
Calls: 114 (70%)
Puts: 50 (30%)
Prior (08/07) 922
Calls: 825 (89%)
Puts: 97 (11%)
Current vs Prior -82.21%
Calls: -86.18% (Calls)
Puts: -48.45% (Puts)
Prior 7-Day Total 4,157
Calls: 2,176 (52%)
Puts: 1,981 (48%)
Prior 7-Day Average 593
Calls: 310 (52%)
Puts: 283 (48%)
Current vs Prior 7-Day Avg -72.38%
Calls: -63.33%
Puts: -82.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $65.2K
Calls: $30.4K (47%)
Puts: $34.8K (53%)
Prior (08/07) $104.8K
Calls: $90.3K (86%)
Puts: $14.6K (14%)
Current vs Prior -37.83%
Calls: -66.31%
Puts: +138.85%
Prior 7-Day Total $1.97M
Calls: $992.7K (50%)
Puts: $980.9K (50%)
Prior 7-Day Average $281.9K
Calls: $141.8K (50%)
Puts: $140.1K (50%)
Current vs Prior 7-Day Avg -76.88%
Calls: -78.55%
Puts: -75.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.44
Prior (08/07) 0.12
Current vs Prior +273.03%
Prior 7-Day Average 0.96
Current vs Prior 7-Day Avg -54.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10) 3,485
Calls: 1,556 (45%)
Puts: 1,929 (55%)
Prior (08/07) 2,287
Calls: 1,077 (47%)
Puts: 1,210 (53%)
Current vs Prior +52.38%
Prior 7-Day Total 26,614
Calls: 15,820 (59%)
Puts: 10,794 (41%)
Prior 7-Day Average 3,802
Calls: 2,260 (59%)
Puts: 1,542 (41%)
Current vs Prior 7-Day Avg -8.34%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 9.71% | 17.11%9.71% | 17.11%
Prior 10.86% | 19.44%10.86% | 19.44%
Current vs Prior -10.61% | -11.98%-10.61% | -11.98%
Prior 7-Day Avg 15.30% | 23.31%15.30% | 23.31%
Current vs 7-Day Avg -36.54% | -26.61%-36.54% | -26.61%
Prior 7-Day Eod 10.86% | 19.44%10.86% | 19.44%
Current vs 7-Day Eod -10.61% | -11.98%-10.61% | -11.98%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.14% | 16.65%
Calls: 9.15% | 15.79%
Puts: 17.14% | 17.51%
Prior 13.14% | 16.65%
Calls: 9.15% | 15.79%
Puts: 17.14% | 17.51%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 15.67% | 16.19%
Calls: 15.67% | 15.84%
Puts: 15.68% | 16.53%
Current vs 7-Day Avg -16.16% | +2.87%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Below-average activity with volume down 82% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (114 calls vs 50 puts). P/C ratio rising 273% - increased hedging/bearish positioning. Rising open interest (up 52%) indicates new positions being established.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 7 found (avg delta 0.65, highest 0.88)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 217.009.50$8.2530.3%10.77--
$85.00Sep 187.0010.50$8.7540.0%20.601
$90.00Sep 185.708.50$7.1039.4%10.5011
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2121.7024.90$23.3013.7%20.8843
$100.00Sep 1814.5017.90$16.2021.0%20.7142
$90.00Aug 214.007.60$5.8062.1%40.60659
$90.00Sep 187.5011.20$9.3539.6%10.5150

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 97, top 36)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.101.30$0.70171.4%360.14214
$95.00Aug 210.753.40$2.08127.4%70.2974
$100.00Sep 182.354.10$3.2254.3%30.3050
$90.00Aug 211.354.20$2.78102.5%20.4028
$105.00Aug 210.301.10$0.70114.3%20.12--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 212.104.60$3.3574.6%160.411.0K
$70.00Sep 181.002.00$1.5066.7%70.142
$75.00Aug 210.050.80$0.43174.4%50.0971
$90.00Aug 214.007.60$5.8062.1%40.60659
$110.00Aug 2121.7024.90$23.3013.7%20.8843

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 25.9%, max 42.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Aug 21Sep 18103.2%72.2%42.9%4217
$100.00Aug 21Sep 1871.7%65.8%8.8%39264
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 7.20, avg 2.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$110.00Sep 18$1.22$8.78$1.227.20$101.22
$90.00$95.00Aug 21$0.70$4.30$0.706.14$90.70
$95.00$100.00Aug 21$1.38$3.62$1.382.62$96.38
$85.00$90.00Sep 18$1.65$3.35$1.652.03$86.65
$90.00$100.00Sep 18$3.88$6.12$3.881.58$93.88
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$70.00Sep 18$1.25$3.75$1.253.00$73.75
$85.00$75.00Aug 21$2.92$7.08$2.922.42$82.08
$90.00$75.00Sep 18$6.60$8.40$6.601.27$83.40
$90.00$85.00Aug 21$2.45$2.55$2.451.04$87.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 7.00, avg 1.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$90.00Aug 21$5.47$5.47$4.531.21$85.47
$90.00$100.00Sep 18$3.88$3.88$6.120.63$93.88
$85.00$90.00Sep 18$1.65$1.65$3.350.49$86.65
$95.00$100.00Aug 21$1.38$1.38$3.620.38$96.38
$90.00$95.00Aug 21$0.70$0.70$4.300.16$90.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$90.00Aug 21$17.50$17.50$2.507.00$92.50
$100.00$90.00Sep 18$6.85$6.85$3.152.17$93.15
$90.00$85.00Aug 21$2.45$2.45$2.550.96$87.55
$90.00$75.00Sep 18$6.60$6.60$8.400.79$83.40
$85.00$75.00Aug 21$2.92$2.92$7.080.41$82.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.80, cheapest $1.27)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 21Sep 18$1.27103.2%72.2%
$100.00Aug 21Sep 18$2.5271.7%65.8%
$90.00Aug 21Sep 18$4.3270.0%72.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Aug 21Sep 18$2.3264.8%69.6%
$90.00Aug 21Sep 18$3.5570.0%72.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 9.92% of stock, avg 19.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 21$2.78$5.80$8.58$81.42$98.589.92%
$90.00Sep 18$7.10$9.35$16.45$73.55$106.4519.02%
$100.00Sep 18$3.22$16.20$19.42$80.58$119.4222.45%
$110.00Aug 21$0.73$23.30$24.03$85.97$134.0327.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 1.31% of stock, avg 4.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$75.00Aug 21$0.70$0.43$1.13$73.87$101.13
$105.00$75.00Aug 21$0.70$0.43$1.13$73.87$106.13
$110.00$75.00Aug 21$0.73$0.43$1.16$73.84$111.16
$95.00$75.00Aug 21$2.08$0.43$2.51$72.49$97.51
$90.00$75.00Aug 21$2.78$0.43$3.21$71.79$93.21
$110.00$70.00Sep 18$2.00$1.50$3.50$66.50$113.50
$100.00$85.00Aug 21$0.70$3.35$4.05$80.95$104.05
$105.00$85.00Aug 21$0.70$3.35$4.05$80.95$109.05
$110.00$85.00Aug 21$0.73$3.35$4.08$80.92$114.08
$100.00$70.00Sep 18$3.22$1.50$4.72$65.28$104.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 3.27, avg credit $4.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/9095/100Aug 21$3.83$1.173.27$86.17$98.83
70/7585/90Sep 18$2.90$2.101.38$72.10$87.90
75/90100/110Sep 18$7.82$7.181.09$82.18$107.82
70/7590/100Sep 18$5.13$4.871.05$69.87$95.13
75/8595/100Aug 21$4.30$5.700.75$80.70$99.30
75/8590/95Aug 21$3.62$6.380.57$81.38$93.62
70/75100/110Sep 18$2.47$7.530.33$72.53$102.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 2.76, cheapest $1.38)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$90.00$100.00$110.00Sep 18$2.66$7.342.76
$95.00$100.00$105.00Aug 21$1.38$3.622.62
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.78, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$110.001:2Sep 18-$0.78$9.22
$100.00$105.001:2Aug 21-$0.70$4.30
$105.00$110.001:2Aug 21-$0.76$4.24
$90.00$95.001:2Aug 21-$1.38$3.62
$90.00$100.001:2Sep 18$0.66$9.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$90.001:2Sep 18-$2.50$7.50
$75.00$70.001:2Sep 18-$0.25$4.75
$90.00$85.001:2Aug 21-$0.90$4.10
$90.00$75.001:2Sep 18$3.85$11.15
$110.00$90.001:2Aug 21$11.70$8.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 6.59%, avg 1.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Sep 18$5.700.504.0%6.59%10.64%111
$100.00Sep 18$2.350.3015.6%2.72%18.32%350
$90.00Aug 21$1.350.404.0%1.56%5.61%228
$110.00Sep 18$1.100.2027.2%1.27%28.44%2--
$95.00Aug 21$0.750.299.8%0.87%10.69%774
$105.00Aug 21$0.300.1221.4%0.35%21.73%2--
$100.00Aug 21$0.100.1415.6%0.12%15.72%36214

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 186 contracts (avg 501 vol/day, 186 traded recently)

KLIC averages only 501 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $90.00 10-16 call last traded $39.46 on 06/22 (now $7.40/$10.60) — try a limit near $9.00. Also watch the $90.00 09-18 call last traded $11.50 on 07/30 (now $5.70/$8.50) — try a limit near $7.10; the $85.00 09-18 call last traded $10.70 on 08/03 (now $7.00/$10.50) — try a limit near $8.75. Most tradeable put: the $110.00 11-20 put last traded $16.40 on 06/18 (now $26.90/$30.50) — try a limit near $26.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$3.30$6.80$5.05$8.00 08/06$5.05–$27.95$5.05--
$85.00Sep 18$7.00$10.50$8.75$10.70 08/03$8.75–$28.05$8.751
$85.00Oct 16$9.50$13.00$11.25$35.23 06/12$11.25–$31.10$11.25--
$85.00Jan 15$15.40$19.10$17.25$20.30 08/06$17.10–$36.15$17.25--
$90.00Aug 21$1.35$4.20$2.78$8.05 08/06$2.78–$23.70$2.7828
$90.00Sep 18$5.70$8.50$7.10$11.50 07/30$7.10–$24.30$7.1011
$90.00Oct 16$7.40$10.60$9.00$39.46 06/22$9.00–$27.90$9.0014
$90.00Jan 15$13.50$16.60$15.05$19.85 08/07$15.05–$33.20$15.05--
$80.00Aug 21$7.00$9.50$8.25$17.00 08/05$8.25–$32.05$8.25--
$80.00Sep 18$10.00$13.20$11.60$29.25 07/23$11.60–$31.65$11.60--
$80.00Oct 16$12.10$15.00$13.55$27.50 07/24$13.55–$34.65$13.55--
$80.00Jan 15$18.20$21.20$19.70$21.20 08/06$19.70–$39.30$19.70--
$95.00Aug 21$0.75$3.40$2.08$3.70 08/07$2.08–$20.50$2.0874
$95.00Sep 18$3.30$6.90$5.10$9.00 08/07$5.10–$21.05$5.10--
$95.00Oct 16$5.80$9.40$7.60$10.30 08/07$7.60–$25.20$7.6023
$95.00Nov 20$8.70$12.40$10.55$13.50 08/06$10.55–$27.80$10.55--
$95.00Jan 15$11.80$15.40$13.60$19.90 08/05$13.60–$30.55$13.60--
$75.00Aug 21$11.10$14.20$12.65$22.51 08/05$11.85–$36.45$12.65--
$75.00Oct 16$15.20$18.60$16.90$46.38 06/22$16.50–$38.65$16.90--
$75.00Nov 20$17.80$21.40$19.60$47.50 07/02$19.10–$40.45$19.60--
$75.00Jan 15$20.30$23.80$22.05$26.30 08/07$21.70–$42.55$22.05--
$100.00Aug 21$0.10$1.30$0.70$2.05 08/07$0.70–$17.00$0.70214
$100.00Sep 18$2.35$4.10$3.22$6.50 08/06$3.22–$18.25$3.2250
$100.00Oct 16$4.40$8.00$6.20$8.90 08/06$6.20–$22.25$6.20--
$100.00Nov 20$7.30$10.90$9.10$12.11 08/07$9.10–$25.30$9.10--
$100.00Jan 15$11.30$13.90$12.60$15.11 08/07$12.60–$28.35$12.60--
$70.00Aug 21$16.00$18.80$17.40$15.90 07/29$15.35–$40.65$16.00--
$70.00Nov 20$21.20$24.40$22.80$29.14 08/07$22.05–$44.25$22.80--
$70.00Jan 15$23.10$26.60$24.85$28.79 08/07$24.10–$46.30$24.85--
$105.00Aug 21$0.30$1.10$0.70$1.85 08/06$0.70–$14.60$0.70--
$105.00Sep 18$1.50$4.00$2.75$6.90 07/30$2.75–$16.35$2.75--
$105.00Oct 16$3.30$6.40$4.85$19.31 07/07$4.85–$19.85$4.85--
$105.00Nov 20$6.10$9.70$7.90$38.90 06/30$7.90–$23.25$7.90--
$105.00Jan 15$9.00$12.50$10.75$13.10 08/06$10.75–$26.00$10.75--
$65.00Aug 21$20.30$23.60$21.95$34.29 07/16$19.80–$45.80$21.95--
$65.00Jan 15$26.30$29.70$28.00$38.90 07/17$26.90–$49.65$28.00--
$110.00Aug 21$0.00$1.45$0.73$0.80 08/07$0.73–$11.80$0.73217
$110.00Sep 18$1.10$2.90$2.00$10.40 07/24$2.00–$13.95$2.00--
$110.00Oct 16$3.00$4.90$3.95$7.59 07/31$3.95–$17.80$3.9559
$110.00Nov 20$5.40$8.50$6.95$9.21 08/07$6.95–$21.05$6.95--
$110.00Jan 15$7.90$11.40$9.65$10.30 08/06$9.65–$24.05$9.65--
$60.00Sep 18$26.30$29.30$27.80$36.00 08/05$25.25–$49.15$27.80--
$60.00Jan 15$29.70$33.20$31.45$39.18 07/17$29.90–$53.75$31.45--
$115.00Aug 21$0.00$1.30$0.65$0.48 08/07$0.65–$10.95$0.48--
$115.00Sep 18$0.95$2.90$1.92$2.00 08/06$1.92–$12.15$1.92--
$115.00Oct 16$2.45$4.10$3.28$5.35 08/03$3.28–$16.05$3.2888
$115.00Nov 20$4.10$7.20$5.65$11.60 07/27$5.65–$19.15$5.65--
$115.00Jan 15$8.20$9.40$8.80$12.98 08/04$8.80–$21.95$8.80--
$55.00Nov 20$32.50$35.90$34.20$45.01 07/17$31.35–$56.80$34.20--
$120.00Aug 21$0.10$0.85$0.48$0.64 08/07$0.33–$8.70$0.48--
$120.00Sep 18$0.55$2.35$1.45$2.35 08/07$1.45–$10.20$1.45--
$120.00Oct 16$2.20$3.40$2.80$4.65 08/07$2.80–$14.05$2.80--
$120.00Nov 20$3.40$7.00$5.20$11.10 07/17$5.20–$17.20$5.20--
$120.00Jan 15$6.00$8.90$7.45$9.99 08/06$7.45–$20.50$7.45--
$50.00Nov 20$37.00$40.00$38.50$50.84 07/17$34.95–$61.35$38.50--
$50.00Jan 15$37.50$40.80$39.15$58.70 07/08$36.75–$62.05$39.15--
$125.00Aug 21$0.00$1.75$0.88$1.25 07/28$0.43–$7.10$0.88--
$125.00Sep 18$0.20$2.65$1.43$3.10 07/30$1.43–$8.90$1.43--
$125.00Oct 16$1.40$3.30$2.35$8.30 07/17$2.35–$12.60$2.35--
$125.00Nov 20$3.20$6.30$4.75$12.60 07/08$4.75–$15.65$4.75--
$125.00Jan 15$5.30$8.50$6.90$8.85 08/06$6.90–$18.50$6.90--
$130.00Aug 21$0.00$1.15$0.57$0.30 08/07$0.33–$6.45$0.30--
$130.00Sep 18$0.10$2.05$1.08$1.50 08/07$1.08–$7.40$1.08--
$130.00Oct 16$0.95$2.75$1.85$2.80 08/07$1.85–$10.90$1.8519
$130.00Nov 20$2.75$5.30$4.03$7.50 07/17$4.03–$14.25$4.03--
$130.00Jan 15$5.20$7.30$6.25$8.39 08/06$6.25–$17.15$6.25--
$135.00Aug 21$0.00$1.10$0.55$0.05 08/07$0.15–$4.18$0.05752
$135.00Sep 18$0.00$1.85$0.93$2.50 07/31$0.93–$5.60$0.93--
$135.00Oct 16$1.10$3.50$2.30$7.60 07/21$1.95–$9.60$2.30--
$135.00Nov 20$2.15$4.70$3.43$16.71 07/02$3.43–$12.95$3.43--
$135.00Jan 15$3.70$6.60$5.15$13.71 07/08$5.15–$16.15$5.15--
$140.00Aug 21$0.00$0.75$0.38$0.05 08/07$0.25–$3.55$0.05--
$140.00Sep 18$0.10$1.45$0.78$0.95 08/07$0.78–$5.30$0.78--
$140.00Oct 16$0.25$3.40$1.83$3.93 07/17$1.83–$8.45$1.83--
$140.00Nov 20$2.05$4.30$3.18$5.30 07/30$3.18–$11.70$3.18--
$140.00Jan 15$3.30$6.10$4.70$7.44 08/05$4.70–$14.65$4.70--
$145.00Aug 21$0.00$1.75$0.88$0.34 07/28$0.23–$2.90$0.34--
$145.00Oct 16$0.00$3.20$1.60$3.00 07/28$1.60–$7.50$1.60--
$145.00Jan 15$3.10$5.60$4.35$6.15 08/06$4.35–$13.50$4.35--
$150.00Aug 21$0.00$1.15$0.57$1.46 07/15$0.35–$2.70$0.57--
$150.00Sep 18$0.00$1.45$0.73$1.20 08/04$0.73–$4.10$0.73--
$150.00Oct 16$0.00$1.35$0.68$2.73 07/27$0.68–$6.80$0.68--
$150.00Nov 20$1.50$2.75$2.13$13.90 06/23$2.13–$9.80$2.13--
$150.00Jan 15$2.85$4.80$3.83$6.70 08/05$3.83–$12.85$3.83--
$155.00Aug 21$0.00$1.15$0.57$7.80 06/29$0.57–$2.17$0.57--
$155.00Oct 16$0.10$2.75$1.43$6.28 07/14$1.43–$5.85$1.43--
$155.00Nov 20$1.20$2.80$2.00$15.00 06/24$2.00–$8.95$2.00--
$155.00Jan 15$2.50$4.70$3.60$5.10 08/03$3.60–$11.75$3.60--
$160.00Aug 21$0.00$1.15$0.57$3.40 07/06$0.38–$1.73$0.57--
$160.00Oct 16$0.00$1.95$0.98$9.00 06/17$0.98–$5.45$0.98--
$160.00Nov 20$1.05$3.10$2.08$12.57 07/06$2.08–$8.10$2.08--
$160.00Jan 15$2.35$4.20$3.28$8.45 07/16$3.28–$10.95$3.28--
$165.00Aug 21$0.00$2.15$1.08$0.50 07/16$0.65–$1.80$0.50--
$165.00Oct 16$0.00$1.80$0.90$1.85 08/05$0.90–$4.90$0.90--
$165.00Nov 20$1.05$3.40$2.23$11.37 06/17$1.92–$7.00$2.23--
$165.00Jan 15$1.95$3.80$2.88$9.84 07/07$2.88–$9.85$2.88--
$170.00Aug 21$0.00$2.15$1.08$4.10 06/24$0.53–$1.45$1.08--
$170.00Oct 16$0.00$1.70$0.85$4.19 07/17$0.85–$4.30$0.85--
$170.00Nov 20$0.65$2.60$1.63$11.60 06/24$1.63–$6.75$1.63--
$170.00Jan 15$1.80$3.90$2.85$7.27 07/15$2.85–$9.05$2.85--
PUTS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$2.10$4.60$3.35$2.20 08/07$1.95–$9.70$2.201.0K
$85.00Sep 18$5.00$7.10$6.05$5.70 08/07$4.30–$12.15$5.70--
$85.00Oct 16$7.00$10.80$8.90$12.37 07/29$5.40–$14.25$8.90--
$85.00Jan 15$12.20$15.90$14.05$8.90 06/23$9.75–$18.80$12.20--
$90.00Aug 21$4.00$7.60$5.80$3.60 08/07$3.40–$12.65$4.00659
$90.00Sep 18$7.50$11.20$9.35$7.20 08/07$6.05–$15.35$7.5050
$90.00Oct 16$9.60$13.40$11.50$16.90 07/29$7.35–$17.25$11.50--
$90.00Nov 20$12.40$16.40$14.40$11.55 07/08$9.75–$19.85$12.40--
$90.00Jan 15$15.20$19.00$17.10$7.50 06/30$11.85–$21.75$15.20--
$80.00Aug 21$1.00$1.85$1.43$1.22 08/07$1.10–$6.80$1.22--
$80.00Oct 16$5.00$8.20$6.60$2.75 07/01$4.15–$11.60$5.00--
$80.00Nov 20$7.00$10.60$8.80$8.00 08/07$5.70–$13.85$8.00--
$80.00Jan 15$9.50$13.20$11.35$8.05 07/07$7.75–$15.90$9.50--
$95.00Aug 21$7.90$10.80$9.35$7.50 08/07$4.95–$16.05$7.90--
$95.00Sep 18$10.70$14.50$12.60$12.10 08/06$7.35–$18.75$12.10--
$95.00Oct 16$13.10$16.40$14.75$14.90 08/06$9.20–$20.60$14.75--
$95.00Nov 20$16.20$19.50$17.85$8.50 06/24$11.95–$23.25$16.20--
$95.00Jan 15$18.50$22.00$20.25$9.77 07/02$14.25–$25.30$18.50--
$75.00Aug 21$0.05$0.80$0.43$0.60 08/07$0.43–$4.60$0.4371
$75.00Sep 18$1.40$4.10$2.75$2.60 08/07$1.88–$7.20$2.6016
$75.00Oct 16$3.00$5.70$4.35$7.37 07/29$3.15–$8.80$4.35--
$75.00Nov 20$5.30$8.40$6.85$8.40 07/30$4.50–$11.35$6.85--
$75.00Jan 15$7.70$10.60$9.15$8.20 07/20$6.10–$13.05$8.2013
$100.00Aug 21$12.30$15.30$13.80$12.30 08/06$6.85–$20.25$12.30--
$100.00Sep 18$14.50$17.90$16.20$14.40 08/06$9.75–$21.85$14.5042
$100.00Oct 16$16.70$20.00$18.35$16.57 07/27$11.75–$24.50$16.70--
$100.00Nov 20$19.90$23.10$21.50$10.10 06/26$14.40–$26.80$19.90--
$100.00Jan 15$22.40$25.60$24.00$22.76 08/04$16.50–$28.85$22.76--
$70.00Aug 21$0.00$2.15$1.08$0.23 08/07$0.40–$3.22$0.23--
$70.00Sep 18$1.00$2.00$1.50$1.62 08/07$1.20–$5.30$1.502
$70.00Oct 16$1.80$4.40$3.10$2.10 07/14$2.03–$6.80$2.10--
$70.00Nov 20$2.95$6.70$4.83$3.10 07/14$3.20–$9.20$3.10--
$70.00Jan 15$5.60$7.20$6.40$7.48 08/05$4.95–$10.55$6.40--
$105.00Aug 21$16.90$20.20$18.55$16.90 07/28$9.15–$24.00$16.90--
$105.00Sep 18$18.60$22.20$20.40$14.40 07/24$12.45–$25.95$18.60--
$105.00Oct 16$20.60$24.10$22.35$17.00 07/24$14.10–$27.90$20.60--
$105.00Nov 20$23.50$26.70$25.10$12.00 06/25$17.00–$30.45$23.50--
$105.00Jan 15$26.00$29.30$27.65$16.60 07/02$19.10–$32.10$26.00--
$65.00Aug 21$0.00$2.20$1.10$0.20 08/06$0.22–$2.17$0.20--
$65.00Sep 18$0.15$1.60$0.88$1.20 08/06$0.80–$3.48$0.88--
$65.00Oct 16$0.10$2.95$1.53$1.40 07/15$1.27–$5.25$1.40--
$65.00Jan 15$3.70$6.40$5.05$7.78 07/29$3.80–$8.25$5.05--
$110.00Aug 21$21.70$24.90$23.30$13.70 07/24$11.65–$28.40$21.7043
$110.00Oct 16$24.70$28.40$26.55$25.17 07/17$16.85–$32.10$25.17--
$110.00Nov 20$26.90$30.50$28.70$16.40 06/18$19.75–$34.20$26.9010
$110.00Jan 15$29.30$32.90$31.10$24.00 07/13$21.90–$36.00$29.30--
$60.00Sep 18$0.00$1.25$0.63$1.00 08/04$0.63–$2.38$0.63--
$60.00Nov 20$1.45$3.40$2.42$2.15 07/27$1.50–$5.35$2.15--
$60.00Jan 15$2.35$4.90$3.63$1.70 06/18$2.25–$6.35$2.35--
$115.00Aug 21$26.70$29.50$28.10$20.10 07/16$14.45–$33.15$26.70--
$115.00Oct 16$29.00$32.00$30.50$26.80 07/17$19.70–$36.00$29.00--
$115.00Nov 20$31.00$34.60$32.80$17.30 06/26$22.70–$38.05$31.00--
$115.00Jan 15$33.20$36.50$34.85$24.43 07/07$25.40–$40.05$33.20--
$55.00Sep 18$0.05$2.30$1.17$0.84 07/28$0.35–$1.53$0.84--
$55.00Nov 20$0.65$2.40$1.53$3.00 07/29$1.00–$3.53$1.53--
$55.00Jan 15$1.20$3.20$2.20$4.60 07/29$1.93–$4.15$2.20--
$120.00Aug 21$31.60$35.00$33.30$9.00 07/01$17.30–$37.85$31.60--
$120.00Nov 20$35.10$38.80$36.95$24.78 07/07$25.65–$42.15$35.10--
$120.00Jan 15$37.20$40.80$39.00$30.92 07/08$28.30–$44.10$37.20--
$50.00Jan 15$0.30$3.50$1.90$3.20 07/29$1.18–$3.00$1.90--
$125.00Aug 21$36.60$40.40$38.50$28.70 08/05$21.00–$42.70$36.60--
$125.00Oct 16$38.10$41.30$39.70$18.60 06/26$26.55–$44.75$38.10--
$125.00Nov 20$40.10$43.20$41.65$25.30 06/17$29.30–$46.55$40.10--
$125.00Jan 15$41.40$44.70$43.05$25.10 06/29$31.95–$48.15$41.40--
$130.00Aug 21$41.60$44.10$42.85$29.00 07/24$24.80–$47.55$41.60--
$130.00Nov 20$44.00$47.80$45.90$25.60 06/26$32.50–$51.00$44.00--
$130.00Jan 15$45.60$49.10$47.35$36.60 07/13$35.20–$52.50$45.60--
$135.00Aug 21$46.60$49.10$47.85$30.12 07/21$28.65–$52.55$46.60--
$135.00Nov 20$48.60$51.90$50.25$37.60 07/07$36.55–$55.40$48.60--
$135.00Jan 15$50.50$53.30$51.90$33.60 06/23$39.00–$56.70$50.50--
$35.00Jan 15$0.00$1.15$0.57$0.80 07/29$0.40–$1.43$0.57--
$140.00Aug 21$51.60$54.40$53.00$21.10 06/30$33.15–$57.30$51.60--
$140.00Nov 20$53.20$56.40$54.80$27.90 07/01$40.05–$59.95$53.20--
$145.00Aug 21$56.60$59.90$58.25$25.40 06/29$37.45–$62.25$56.60--
$145.00Oct 16$57.00$60.60$58.80$32.60 06/26$41.30–$63.40$57.00--
$145.00Nov 20$57.90$61.20$59.55$36.10 06/22$44.20–$64.55$57.90--
$150.00Oct 16$61.90$65.10$63.50$36.40 06/26$45.90–$68.05$61.90--
$150.00Nov 20$62.60$66.10$64.35$39.50 06/18$48.20–$69.15$62.60--
$150.00Jan 15$63.50$66.80$65.15$40.60 06/24$50.35–$70.25$63.50--
$155.00Oct 16$66.80$69.90$68.35$40.10 06/26$49.70–$72.85$66.80--
$155.00Nov 20$67.40$70.60$69.00$45.80 06/17$52.30–$73.95$67.40--
$160.00Oct 16$71.70$74.90$73.30$43.20 06/26$54.15–$77.80$71.70--
$165.00Sep 18$76.60$80.10$78.35$79.20 08/06$58.00–$82.55$78.35--
$165.00Oct 16$76.70$79.80$78.25$45.90 06/25$58.65–$82.70$76.70--
$165.00Nov 20$77.00$80.30$78.65$49.70 06/23$60.70–$83.45$77.00--
$170.00Nov 20$81.90$85.10$83.50$52.70 06/26$65.05–$88.20$81.90--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 114
Total Puts 50
Put/Call Ratio 0.44
Net Difference 64

Prior's Put/Call Breakdown

Total Calls 825
Total Puts 97
Put/Call Ratio 0.12
Net Difference 728

Prior 7-Day Put/Call Summary

Total Calls 2,176
Total Puts 1,981
Average Put/Call Ratio 0.96
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All